Fidelity Advisor Focused Em Mkts M (FTMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.39
+0.87 (2.20%)
Oct 14, 2025, 8:09 AM EDT
FTMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | - | - |
| Oct 13, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 2.20% |
| Oct 10, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -3.35% |
| Oct 9, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -0.94% |
| Oct 8, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 1.20% |
| Oct 7, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -0.49% |
| Oct 6, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.34% |
| Oct 3, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.42% |
| Oct 2, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 0.54% |
| Oct 1, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.77% |
| Sep 30, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.25% |
| Sep 29, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.93% |
| Sep 26, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.35% |
| Sep 25, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -0.47% |
| Sep 24, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.20% |
| Sep 23, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 0.03% |
| Sep 22, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 0.63% |
| Sep 19, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -0.48% |
| Sep 18, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.52% |
| Sep 17, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.78% |
| Sep 16, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 1.09% |
| Sep 15, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.74% |
| Sep 12, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.28% |
| Sep 11, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.72% |
| Sep 10, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.49% |
| Sep 9, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.39% |
| Sep 8, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 1.27% |
| Sep 5, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 1.01% |
| Sep 4, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.61% |
| Sep 3, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.13% |
| Sep 2, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 0.27% |
| Aug 29, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -0.11% |
| Aug 28, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.05% |
| Aug 27, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.87% |
| Aug 26, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -0.42% |
| Aug 25, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.29% |
| Aug 22, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 1.62% |
| Aug 21, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.29% |
| Aug 20, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -0.27% |
| Aug 19, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -0.61% |
| Aug 18, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -0.32% |
| Aug 15, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.48% |
| Aug 14, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.61% |
| Aug 13, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 1.12% |
| Aug 12, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 1.24% |
| Aug 11, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.54% |
| Aug 8, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.19% |
| Aug 7, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 1.22% |
| Aug 6, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.49% |
| Aug 5, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.74% |